Mercuries Data Systems Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.800	26.800	26.200	26.300	26.300	934,220
2026-01-20	26.850	27.150	26.700	26.700	26.700	718,408
2026-01-19	26.700	27.250	26.600	26.900	26.900	808,109
2026-01-16	26.800	26.900	26.650	26.650	26.650	468,040
2026-01-15	27.000	27.000	26.600	26.700	26.700	549,797
2026-01-14	26.950	27.200	26.750	27.000	27.000	1,142,150
2026-01-13	26.800	26.950	26.450	26.750	26.750	781,352
2026-01-12	26.550	26.850	26.550	26.700	26.700	701,762
2026-01-09	26.700	26.750	26.250	26.400	26.400	420,000
2026-01-08	26.550	26.700	26.400	26.450	26.450	737,050
2026-01-07	26.100	26.400	26.000	26.400	26.400	781,000
2026-01-06	26.050	26.150	25.950	26.100	26.100	682,046
2026-01-05	26.600	26.900	26.000	26.050	26.050	1,246,000
2026-01-02	26.700	26.750	26.400	26.450	26.450	809,539
2025-12-31	26.700	26.800	26.550	26.600	26.600	543,252
2025-12-30	26.800	26.800	26.450	26.600	26.600	558,120
2025-12-29	27.000	27.000	26.800	26.800	26.800	392,005
2025-12-26	26.900	26.900	26.650	26.800	26.800	451,015
2025-12-24	27.200	27.250	26.750	26.900	26.900	716,764
2025-12-23	27.600	27.600	27.150	27.200	27.200	331,241
2025-12-22	27.400	27.650	27.400	27.450	27.450	498,151
2025-12-19	27.000	27.350	26.950	27.300	27.300	581,017
2025-12-18	27.050	27.150	26.850	26.850	26.850	528,000
2025-12-17	26.900	27.400	26.900	27.050	27.050	990,137
2025-12-16	27.000	27.100	26.550	26.700	26.700	1,165,036
2025-12-15	26.800	27.350	26.800	27.150	27.150	429,006
2025-12-12	27.100	27.450	27.100	27.100	27.100	450,152
2025-12-11	27.200	27.250	26.850	27.000	27.000	879,025
2025-12-10	27.900	28.200	27.100	27.200	27.200	1,346,100
2025-12-09	28.000	28.200	27.750	27.750	27.750	546,899
2025-12-08	27.900	28.000	27.650	27.950	27.950	936,052
2025-12-05	28.100	28.250	27.850	27.900	27.900	943,372
2025-12-04	28.050	28.250	28.000	28.050	28.050	894,679
2025-12-03	28.500	28.500	28.000	28.050	28.050	1,789,060
2025-12-02	28.700	28.750	28.300	28.400	28.400	3,570,745
2025-12-01	28.900	29.450	28.500	29.200	29.200	13,126,795
2025-11-28	28.500	28.550	28.100	28.300	28.300	1,961,695
2025-11-27	28.500	29.100	28.100	28.450	28.450	5,332,414
2025-11-26	26.800	28.450	26.700	28.450	28.450	5,441,715
2025-11-25	26.650	26.850	26.550	26.650	26.650	349,254
2025-11-24	26.550	26.800	26.450	26.550	26.550	547,018
2025-11-21	26.500	27.000	26.400	26.450	26.450	839,095
2025-11-20	26.450	27.250	26.450	26.950	26.950	1,007,015
2025-11-19	26.300	26.400	26.000	26.350	26.350	534,003
2025-11-18	26.050	26.250	25.750	26.100	26.100	667,350
2025-11-17	26.400	26.550	26.050	26.100	26.100	617,705
2025-11-14	26.300	26.800	26.250	26.400	26.400	701,022
2025-11-13	27.100	27.250	26.600	26.600	26.600	1,243,232
2025-11-12	26.700	27.100	26.650	26.950	26.950	1,195,307
2025-11-11	27.100	27.100	26.500	26.500	26.500	2,492,632
2025-11-10	27.750	28.150	26.750	27.100	27.100	9,061,298
2025-11-07	25.750	25.850	25.500	25.600	25.600	521,000
2025-11-06	25.700	25.950	25.700	25.750	25.750	545,030
2025-11-05	25.400	25.500	25.050	25.400	25.400	558,015
2025-11-04	25.650	25.650	25.450	25.450	25.450	579,001
2025-11-03	25.600	25.650	25.400	25.500	25.500	418,922
2025-10-31	25.700	25.850	25.600	25.600	25.600	395,342
2025-10-30	25.750	25.950	25.650	25.700	25.700	416,062
2025-10-29	25.750	25.950	25.700	25.750	25.750	371,269
2025-10-28	26.150	26.200	25.650	25.700	25.700	678,040

← NewerPage 4 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.3500 TWD
2022-08-01	0.3500 TWD
2021-08-27	0.3000 TWD
2020-07-21	0.3500 TWD
2019-07-26	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.